6848 東亜ディーケーケー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-27	882	887	873	877	5,700	877
2022-06-24	861	878	861	873	7,000	873
2022-06-23	854	871	854	861	7,500	861
2022-06-22	868	876	842	842	5,500	842
2022-06-21	837	860	837	860	7,400	860
2022-06-20	858	859	830	833	12,100	833
2022-06-17	846	863	846	850	10,700	850
2022-06-16	847	864	845	864	8,100	864
2022-06-15	866	882	828	828	24,800	828
2022-06-14	888	890	860	861	14,700	861
2022-06-13	891	894	891	892	2,500	892
2022-06-10	930	930	905	905	10,600	905
2022-06-09	924	930	917	930	6,800	930
2022-06-08	927	947	915	924	12,400	924
2022-06-07	943	949	927	927	7,800	927
2022-06-06	929	955	925	943	10,400	943
2022-06-03	961	961	921	937	9,600	937
2022-06-02	968	968	955	965	6,300	965
2022-06-01	966	972	961	968	9,100	968
2022-05-31	963	972	959	970	14,000	970
2022-05-30	944	972	940	972	37,600	972
2022-05-27	955	955	931	939	8,200	939
2022-05-26	931	955	931	955	12,400	955
2022-05-25	930	932	921	932	15,400	932
2022-05-24	945	951	929	930	7,400	930
2022-05-23	947	950	943	947	7,400	947
2022-05-20	941	954	937	947	12,400	947
2022-05-19	934	945	930	945	9,100	945
2022-05-18	926	939	925	939	9,500	939
2022-05-17	924	936	924	930	10,100	930
2022-05-16	936	938	920	932	9,300	932
2022-05-13	920	936	918	936	11,700	936
2022-05-12	910	925	910	924	8,200	924
2022-05-11	910	923	903	912	11,400	912
2022-05-10	915	927	906	912	5,700	912
2022-05-09	923	938	910	915	13,600	915
2022-05-06	955	955	939	951	9,700	951
2022-05-02	905	955	905	943	15,700	943
2022-04-28	920	940	896	902	23,400	902
2022-04-27	880	950	880	950	47,500	950
2022-04-26	895	898	872	880	16,500	880
2022-04-25	928	930	890	894	15,200	894
2022-04-22	910	936	901	928	24,300	928
2022-04-21	923	923	910	915	9,600	915
2022-04-20	921	926	918	923	5,900	923
2022-04-19	913	927	910	924	12,100	924
2022-04-18	912	919	903	915	7,400	915
2022-04-15	919	919	911	915	3,800	915
2022-04-14	912	919	910	919	3,900	919
2022-04-13	910	916	909	916	18,900	916
2022-04-12	899	917	888	916	17,800	916
2022-04-11	911	915	905	908	11,000	908
2022-04-08	894	912	892	909	8,600	909
2022-04-07	897	911	887	897	16,800	897
2022-04-06	925	925	913	915	9,300	915
2022-04-05	952	952	933	938	9,000	938
2022-04-04	921	927	915	922	9,400	922
2022-04-01	908	924	908	921	6,000	921
2022-03-31	932	938	918	918	12,200	918
2022-03-30	918	933	915	933	10,900	933
2022-03-29	943	948	923	948	17,300	948
2022-03-28	923	947	918	943	10,800	943
2022-03-25	928	933	921	928	12,600	928
2022-03-24	919	928	909	928	7,500	928
2022-03-23	918	924	910	923	16,100	923
2022-03-22	910	910	893	907	10,500	907
2022-03-18	909	910	894	910	8,300	910
2022-03-17	914	916	898	909	12,100	909
2022-03-16	903	906	894	906	9,500	906
2022-03-15	852	897	849	894	11,500	894
2022-03-14	860	876	859	860	15,700	860
2022-03-11	860	874	860	867	13,500	867
2022-03-10	856	878	856	876	13,700	876
2022-03-09	859	859	844	853	11,800	853
2022-03-08	866	874	831	842	41,700	842
2022-03-07	909	917	896	911	14,100	911
2022-03-04	911	918	908	910	10,000	910
2022-03-03	914	918	914	917	2,900	917
2022-03-02	912	928	911	914	10,100	914
2022-03-01	922	928	910	912	12,200	912
2022-02-28	905	918	898	918	11,100	918
2022-02-25	912	912	902	903	9,400	903
2022-02-24	902	912	899	912	19,900	912
2022-02-22	907	909	900	902	9,000	902
2022-02-21	918	918	903	912	5,500	912
2022-02-18	913	927	903	919	9,800	919
2022-02-17	908	916	900	916	8,600	916
2022-02-16	911	913	901	903	8,300	903
2022-02-15	910	926	899	901	29,100	901
2022-02-14	923	923	911	918	7,800	918
2022-02-10	922	924	905	924	11,300	924
2022-02-09	901	921	901	921	7,600	921
2022-02-08	902	910	902	907	4,600	907
2022-02-07	901	909	898	905	5,800	905
2022-02-04	915	915	904	908	8,400	908
2022-02-03	918	918	908	908	5,200	908
2022-02-02	896	919	896	919	16,100	919
2022-02-01	902	902	885	896	12,200	896
2022-01-31	900	902	877	902	14,600	902
2022-01-28	881	893	869	893	13,900	893
2022-01-27	883	893	875	885	27,800	885
2022-01-26	885	893	885	888	4,800	888
2022-01-25	874	892	870	885	18,500	885
2022-01-24	867	874	865	874	5,200	874
2022-01-21	865	873	858	873	14,400	873
2022-01-20	871	878	865	868	8,400	868
2022-01-19	886	886	864	864	25,000	864
2022-01-18	896	896	877	886	12,700	886
2022-01-17	879	890	879	890	3,600	890
2022-01-14	889	892	859	880	29,700	880
2022-01-13	904	904	890	890	7,200	890
2022-01-12	895	903	892	903	8,900	903
2022-01-11	887	887	873	880	15,900	880
2022-01-07	882	883	864	880	14,200	880
2022-01-06	890	894	879	885	11,300	885
2022-01-05	885	899	885	893	7,300	893
2022-01-04	899	899	888	899	6,600	899

分割・併合履歴： [1991-03-26]1株→1.1株